Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	70.15	70.24	68.80	69.46	69.46	-0.98%	362,515
Sep 7, 2026	71.30	71.69	69.82	70.15	70.15	-1.90%	549,464
Sep 4, 2026	70.42	71.89	70.25	71.51	71.51	1.69%	358,084
Sep 3, 2026	69.43	70.69	69.43	70.32	70.32	0.95%	255,420
Sep 2, 2026	69.27	69.88	68.00	69.66	69.66	0.56%	266,034
Sep 1, 2026	69.53	70.50	68.69	69.27	69.27	-0.33%	304,253
Aug 31, 2026	71.01	71.20	68.90	69.50	69.50	-2.54%	692,262
Aug 28, 2026	72.25	72.25	70.66	71.31	71.31	-0.72%	284,820
Aug 27, 2026	72.98	73.06	71.52	71.83	71.83	-1.16%	201,561
Aug 26, 2026	72.41	73.49	72.06	72.67	72.67	0.36%	192,382
Aug 25, 2026	73.25	73.90	71.50	72.41	72.41	-1.15%	302,957
Aug 24, 2026	72.12	74.99	72.01	73.25	73.25	1.57%	687,973
Aug 21, 2026	71.48	73.19	71.06	72.12	72.12	0.90%	483,068
Aug 20, 2026	70.10	72.90	69.06	71.48	71.48	2.48%	709,984
Aug 19, 2026	71.50	71.63	69.60	69.75	69.75	-2.00%	304,499
Aug 18, 2026	70.64	72.61	70.64	71.17	71.17	0.95%	689,377
Aug 17, 2026	72.93	73.25	70.18	70.50	70.50	-3.36%	1,114,019
Aug 14, 2026	74.25	75.30	72.51	72.95	72.95	-1.53%	578,666
Aug 13, 2026	75.00	75.00	72.81	74.08	74.08	-2.73%	1,140,635
Aug 12, 2026	76.32	77.75	76.00	76.16	76.16	-0.20%	417,971
Aug 11, 2026	79.14	79.54	76.00	76.31	76.31	-3.58%	661,990
Aug 10, 2026	80.72	80.81	79.00	79.14	79.14	-1.92%	391,874
Aug 7, 2026	79.42	81.60	79.24	80.69	80.69	1.46%	578,999
Aug 6, 2026	79.89	80.09	79.20	79.53	79.53	-0.45%	346,574
Aug 5, 2026	81.48	81.95	79.62	79.89	79.89	-1.43%	517,951
Aug 4, 2026	80.76	81.64	79.87	81.05	81.05	0.07%	374,899
Aug 3, 2026	79.99	81.82	79.99	80.99	80.99	2.22%	325,428
Jul 31, 2026	79.60	80.27	79.01	79.23	79.23	-	282,891
Jul 30, 2026	80.62	80.62	79.01	79.23	79.23	-1.72%	297,494
Jul 29, 2026	80.72	81.09	79.92	80.62	80.62	1.36%	303,059
Jul 28, 2026	80.81	81.15	79.23	79.54	79.54	-1.83%	347,632
Jul 27, 2026	81.20	81.98	80.53	81.02	81.02	0.62%	402,565
Jul 24, 2026	80.21	81.04	79.26	80.52	80.52	-1.09%	615,496
Jul 23, 2026	82.10	83.44	81.00	81.41	81.41	-1.46%	354,862
Jul 22, 2026	84.13	84.51	82.00	82.62	82.62	-2.25%	593,201
Jul 21, 2026	85.60	85.83	83.52	84.52	84.52	-0.98%	272,716
Jul 20, 2026	85.00	86.49	84.46	85.36	85.36	0.67%	369,214
Jul 17, 2026	85.00	86.21	83.00	84.79	84.79	-0.70%	648,627
Jul 16, 2026	86.92	87.86	84.61	85.39	85.39	-1.82%	552,944
Jul 15, 2026	87.89	89.09	86.20	86.97	86.97	-0.36%	536,197
Jul 14, 2026	90.00	92.27	86.75	87.28	87.28	-2.05%	1,258,031
Jul 13, 2026	85.80	90.84	85.20	89.11	89.11	2.82%	1,368,486
Jul 10, 2026	85.99	87.80	85.61	86.67	86.67	1.50%	467,575
Jul 9, 2026	82.17	87.11	82.17	85.39	85.39	3.92%	897,655
Jul 8, 2026	86.40	87.45	81.52	82.17	82.17	-5.65%	1,431,502
Jul 7, 2026	88.72	88.86	86.32	87.09	87.09	-1.82%	407,020
Jul 6, 2026	89.23	90.17	87.90	88.70	88.70	-0.55%	432,951
Jul 3, 2026	90.25	91.24	88.47	89.19	89.19	-1.03%	479,325
Jul 2, 2026	91.35	92.01	89.32	90.12	90.12	-0.87%	609,335
Jul 1, 2026	92.48	93.78	90.75	90.91	90.91	-1.00%	1,168,487